Skip to main content
logo
Extreme Networks, Inc. (EXTR)
NASDAQ: EXTR · Real-Time Price · USD
25.60
+1.70 (7.11%)
At close: May 22, 2026, 4:00 PM EDT
25.59
-0.01 (-0.04%)
After-hours: May 22, 2026, 6:37 PM EDT

Extreme Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202624.3725.8424.3725.6025.607.11%2,699,159
May 21, 202623.2623.9923.2023.9023.901.79%1,458,347
May 20, 202623.6824.0723.4423.4823.48-0.25%1,415,080
May 19, 202623.9324.0623.2823.5423.54-2.36%1,773,356
May 18, 202624.8425.0623.7424.1124.11-2.23%2,248,150
May 15, 202624.3425.1324.0024.6624.66-0.20%2,512,524
May 14, 202623.4225.0523.1024.7124.718.52%4,471,198
May 13, 202622.9623.0022.3322.7722.77-0.09%2,717,442
May 12, 202624.1724.2022.7322.7922.79-6.25%2,223,612
May 11, 202624.2224.5023.8824.3124.311.12%2,280,776
May 8, 202623.6324.2123.6324.0424.042.21%2,397,562
May 7, 202623.5823.7223.0123.5223.52-0.08%2,485,000
May 6, 202623.7523.8823.3423.5423.54-0.72%2,873,759
May 5, 202622.8423.7722.6623.7123.713.81%2,994,772
May 4, 202622.5023.2022.3022.8422.842.47%3,339,349
May 1, 202622.0222.4421.7022.2922.290.91%3,567,768
Apr 30, 202621.8822.2021.1822.0922.091.10%4,253,883
Apr 29, 202618.0522.0517.6121.8521.8528.15%8,312,740
Apr 28, 202617.3517.4816.7117.0517.05-2.35%2,823,125
Apr 27, 202617.5617.8817.3117.4617.46-0.74%1,809,547
Apr 24, 202616.9017.6316.9017.5917.594.08%2,308,508
Apr 23, 202617.5517.7316.3916.9016.90-3.87%5,414,890
Apr 22, 202618.7018.8517.0217.5817.58-5.84%6,115,262
Apr 21, 202618.3519.6518.1418.6718.672.08%5,260,390
Apr 20, 202617.9918.3117.9918.2918.291.67%1,867,775
Apr 17, 202617.6318.1417.6317.9917.992.80%1,654,128
Apr 16, 202617.3617.5517.3117.5017.500.86%1,443,745
Apr 15, 202617.5217.6217.1117.3517.35-1.03%1,332,580
Apr 14, 202617.7717.8817.4817.5317.53-0.62%1,583,988
Apr 13, 202617.2917.7817.1517.6417.641.55%2,752,278
Apr 10, 202617.8818.0417.2017.3717.37-1.64%2,901,681
Apr 9, 202616.5217.7016.2817.6617.667.03%3,500,435
Apr 8, 202616.3916.7316.3416.5016.504.30%2,586,841
Apr 7, 202615.3515.8815.3515.8215.822.33%1,745,633
Apr 6, 202615.4015.6915.3815.4615.460.65%1,005,478
Apr 2, 202614.9515.4514.9015.3615.361.05%1,035,522
Apr 1, 202615.1815.4715.1815.2015.200.80%1,348,328
Mar 31, 202615.1415.3914.9015.0815.080.73%1,446,065
Mar 30, 202615.3115.4414.9314.9714.97-1.90%1,513,080
Mar 27, 202615.2315.3315.0715.2615.26-1.29%1,048,742
Mar 26, 202615.3215.6815.2515.4615.46-942,730
Mar 25, 202615.3315.4915.2115.4615.462.05%1,035,075
Mar 24, 202615.0315.4514.8515.1515.15-0.13%1,218,233
Mar 23, 202614.9815.3414.8015.1715.173.13%1,340,462
Mar 20, 202615.1315.1614.5314.7114.71-2.13%3,543,119
Mar 19, 202614.7415.2714.6515.0315.030.67%1,099,680
Mar 18, 202614.9915.0914.8314.9314.93-0.80%1,816,623
Mar 17, 202614.8415.0914.8015.0515.051.48%1,150,261
Mar 16, 202614.6514.9114.6214.8314.832.35%1,284,952
Mar 13, 202614.4114.7814.3414.4914.491.61%1,212,809